ホーチキの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,226 | 1,226 | 1,195 | 1,199 | -27 | -2.2% | 43,000 |
2021/06/10 | 1,208 | 1,231 | 1,207 | 1,226 | +19 | +1.6% | 29,100 |
2021/06/09 | 1,210 | 1,219 | 1,206 | 1,207 | +7 | +0.6% | 24,400 |
2021/06/08 | 1,195 | 1,207 | 1,195 | 1,200 | ±0 | ±0% | 19,200 |
2021/06/07 | 1,195 | 1,201 | 1,184 | 1,200 | +18 | +1.5% | 27,000 |
2021/06/04 | 1,200 | 1,211 | 1,182 | 1,182 | -26 | -2.2% | 39,400 |
2021/06/03 | 1,208 | 1,213 | 1,194 | 1,208 | -5 | -0.4% | 35,400 |
2021/06/02 | 1,258 | 1,270 | 1,212 | 1,213 | -45 | -3.6% | 42,300 |
2021/06/01 | 1,217 | 1,258 | 1,217 | 1,258 | +45 | +3.7% | 39,800 |
2021/05/31 | 1,207 | 1,216 | 1,190 | 1,213 | +5 | +0.4% | 36,700 |
2021/05/28 | 1,199 | 1,208 | 1,182 | 1,208 | +34 | +2.9% | 50,100 |
2021/05/27 | 1,164 | 1,200 | 1,153 | 1,174 | +7 | +0.6% | 245,300 |
2021/05/26 | 1,170 | 1,180 | 1,164 | 1,167 | -3 | -0.3% | 60,700 |
2021/05/25 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 85,900 |
2021/05/24 | 1,200 | 1,206 | 1,174 | 1,200 | -2 | -0.2% | 66,900 |
2021/05/21 | 1,212 | 1,218 | 1,195 | 1,202 | -3 | -0.2% | 43,500 |
2021/05/20 | 1,207 | 1,228 | 1,205 | 1,205 | -2 | -0.2% | 31,500 |
2021/05/19 | 1,235 | 1,235 | 1,206 | 1,207 | -38 | -3.1% | 39,700 |
2021/05/18 | 1,237 | 1,254 | 1,213 | 1,245 | +8 | +0.6% | 44,000 |
2021/05/17 | 1,251 | 1,258 | 1,237 | 1,237 | +3 | +0.2% | 37,400 |
2021/05/14 | 1,250 | 1,257 | 1,227 | 1,234 | -14 | -1.1% | 38,200 |
2021/05/13 | 1,229 | 1,264 | 1,229 | 1,248 | +31 | +2.5% | 38,100 |
2021/05/12 | 1,277 | 1,277 | 1,206 | 1,217 | -58 | -4.5% | 54,800 |
2021/05/11 | 1,313 | 1,316 | 1,275 | 1,275 | -36 | -2.7% | 21,300 |
2021/05/10 | 1,315 | 1,338 | 1,304 | 1,311 | +11 | +0.8% | 20,300 |
2021/05/07 | 1,283 | 1,324 | 1,281 | 1,300 | +24 | +1.9% | 17,100 |
2021/05/06 | 1,276 | 1,308 | 1,276 | 1,276 | +8 | +0.6% | 25,500 |
2021/04/30 | 1,281 | 1,307 | 1,260 | 1,268 | -31 | -2.4% | 31,400 |
2021/04/28 | 1,315 | 1,352 | 1,283 | 1,299 | -11 | -0.8% | 57,500 |
2021/04/27 | 1,323 | 1,336 | 1,310 | 1,310 | ±0 | ±0% | 21,300 |
2021/04/26 | 1,331 | 1,352 | 1,310 | 1,310 | -18 | -1.4% | 21,300 |
2021/04/23 | 1,336 | 1,336 | 1,325 | 1,328 | -18 | -1.3% | 5,400 |
2021/04/22 | 1,333 | 1,351 | 1,328 | 1,346 | +18 | +1.4% | 11,400 |
2021/04/21 | 1,331 | 1,349 | 1,320 | 1,328 | -15 | -1.1% | 21,300 |
2021/04/20 | 1,355 | 1,373 | 1,337 | 1,343 | -22 | -1.6% | 14,700 |
2021/04/19 | 1,359 | 1,369 | 1,357 | 1,365 | +8 | +0.6% | 7,600 |
2021/04/16 | 1,352 | 1,360 | 1,347 | 1,357 | +6 | +0.4% | 7,100 |
2021/04/15 | 1,353 | 1,367 | 1,348 | 1,351 | -12 | -0.9% | 5,700 |
2021/04/14 | 1,358 | 1,372 | 1,356 | 1,363 | +5 | +0.4% | 4,900 |
2021/04/13 | 1,374 | 1,396 | 1,358 | 1,358 | -23 | -1.7% | 11,600 |
2021/04/12 | 1,357 | 1,396 | 1,357 | 1,381 | +24 | +1.8% | 18,200 |
2021/04/09 | 1,359 | 1,372 | 1,348 | 1,357 | +12 | +0.9% | 16,900 |
2021/04/08 | 1,386 | 1,396 | 1,345 | 1,345 | -60 | -4.3% | 14,200 |
2021/04/07 | 1,373 | 1,405 | 1,373 | 1,405 | +39 | +2.9% | 12,100 |
2021/04/06 | 1,392 | 1,409 | 1,362 | 1,366 | -33 | -2.4% | 17,800 |
2021/04/05 | 1,425 | 1,425 | 1,393 | 1,399 | -2 | -0.1% | 16,900 |
2021/04/02 | 1,389 | 1,406 | 1,389 | 1,401 | +12 | +0.9% | 6,100 |
2021/04/01 | 1,379 | 1,409 | 1,371 | 1,389 | +20 | +1.5% | 24,700 |
2021/03/31 | 1,401 | 1,418 | 1,369 | 1,369 | -46 | -3.3% | 19,500 |
2021/03/30 | 1,436 | 1,436 | 1,395 | 1,415 | -42 | -2.9% | 26,500 |
1001~
1050
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「ホーチキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ホーチキ | 305,500円 | 0.0% | +2.7% | 2.62% | 10.55倍 | 1.29倍 |
|
日本初の火災報知器メーカー。防災関連2位。ALSOKと提携、防犯分野も展開。海外も注力 |
マクセル | 183,600円 | +5.2% | +12.6% | 2.72% | 11.31倍 | 0.87倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。23年全固体電池量産開始 |
ニチコン | 122,100円 | +2.4% | -6.8% | 2.95% | 13.67倍 | 0.74倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
日セラミ | 295,600円 | +3.9% | +2.7% | 4.23% | 14.94倍 | 1.27倍 |
|
赤外線センサー国内9割、世界6割のシェア。超音波センサーも世界的。フィリピン等で生産 |
OBARA-G | 369,500円 | +7.6% | -3.1% | 4.06% | 8.95倍 | 0.80倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム